U271217C00020000
U Dec 17 2027 20.00 Call
optionOPRA
InactiveOct 8, 2026
28.90USD+5.206%(+1.43)1Vol4,169OI
U271217C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +5.206% | 1 | 4,169 | 0.000% |
| 2026-10-06 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | +21.549% | 1 | 4,169 | +5.206% |
| 2026-09-28 | 23.1200 | 23.1200 | 22.6000 | 22.6000 | +0.044% | 11 | 4,158 | +27.876% |
| 2026-09-24 | 23.4900 | 23.4900 | 22.5900 | 22.5900 | -7.532% | 5 | 4,161 | +27.933% |
| 2026-09-10 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | -0.691% | 2 | 4,163 | +18.297% |
| 2026-09-08 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +0.902% | 7 | 4,170 | +17.480% |
| 2026-09-04 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -7.931% | 2 | 4,170 | +18.540% |
| 2026-08-28 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | -8.690% | 20 | 4,190 | +9.139% |
| 2026-08-24 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +2.293% | 1 | 4,191 | -0.345% |
| 2026-08-20 | 28.0000 | 28.3500 | 28.0000 | 28.3500 | -3.898% | 6 | 4,191 | +1.940% |
| 2026-08-18 | 28.8000 | 29.5000 | 28.8000 | 29.5000 | +7.273% | 2 | 4,192 | -2.034% |
| 2026-08-13 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +2.230% | 1 | 4,193 | +5.091% |
| 2026-08-12 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +2.750% | 3 | 4,196 | +7.435% |
| 2026-08-07 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | +28.712% | 1 | 4,197 | +10.390% |
| 2026-08-05 | 20.2000 | 20.3400 | 20.2000 | 20.3400 | +4.041% | 74 | 4,237 | +42.085% |
| 2026-08-04 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +14.461% | 1 | 4,237 | +47.826% |
| 2026-07-30 | 16.6600 | 17.0800 | 16.6600 | 17.0800 | +1.727% | 158 | 4,393 | +69.204% |
| 2026-07-29 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +3.514% | 1 | 4,394 | +72.126% |
| 2026-07-28 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +15.445% | 1 | 4,394 | +78.175% |
| 2026-07-17 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -15.361% | 1 | 4,394 | +105.694% |
| 2026-07-14 | 15.6800 | 16.6000 | 15.6800 | 16.6000 | -2.525% | 2 | 4,394 | +74.096% |
| 2026-07-10 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +10.872% | 2 | 4,396 | +69.701% |
| 2026-07-09 | 14.4900 | 15.3600 | 14.4900 | 15.3600 | +3.924% | 16 | 4,410 | +88.151% |
| 2026-07-02 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +15.922% | 5 | 4,415 | +95.535% |
| 2026-06-29 | 14.2400 | 14.2400 | 12.7500 | 12.7500 | +2.163% | 71 | 4,415 | +126.667% |
| 2026-06-23 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -1.964% | 30 | 4,415 | +131.571% |
| 2026-06-17 | 13.5000 | 13.5000 | 12.7300 | 12.7300 | -9.071% | 40 | 4,435 | +127.023% |
| 2026-06-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.639% | 1 | 4,436 | +106.429% |
| 2026-06-15 | 13.6600 | 13.6600 | 13.6400 | 13.6400 | +12.263% | 140 | 4,436 | +111.877% |
| 2026-06-11 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -19.000% | 40 | 4,436 | +137.860% |
| 2026-06-05 | 15.3500 | 15.3500 | 15.0000 | 15.0000 | -8.145% | 10 | 4,443 | +92.667% |
| 2026-06-04 | 14.7600 | 16.3300 | 14.7600 | 16.3300 | +1.303% | 23 | 4,466 | +76.975% |
| 2026-06-02 | 15.9100 | 16.1200 | 15.9100 | 16.1200 | +1.703% | 20 | 4,486 | +79.280% |
| 2026-05-29 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +14.029% | 10 | 4,496 | +82.334% |
| 2026-05-15 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +6.923% | 2 | 4,494 | +107.914% |
| 2026-05-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.670% | 2 | 4,492 | +122.308% |
| 2026-05-07 | 15.3700 | 15.3700 | 14.0800 | 14.0800 | +10.866% | 61 | 4,493 | +105.256% |
| 2026-05-06 | 13.3400 | 13.3500 | 12.7000 | 12.7000 | -9.350% | 820 | 4,493 | +127.559% |
| 2026-05-01 | 13.9000 | 14.0600 | 13.7000 | 14.0100 | +4.787% | 28 | 4,507 | +106.281% |
| 2026-04-28 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +4.699% | 60 | 4,507 | +116.156% |
| 2026-04-27 | 12.6000 | 12.7700 | 12.6000 | 12.7700 | +8.681% | 2 | 4,508 | +126.312% |
| 2026-04-24 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 18 | 4,508 | +145.957% |
| 2026-04-23 | 11.5000 | 11.7500 | 11.5000 | 11.7500 | -7.698% | 6 | 4,508 | +145.957% |
| 2026-04-21 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +4.774% | 1 | 4,511 | +127.023% |
| 2026-04-20 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -4.180% | 10 | 4,512 | +137.860% |
| 2026-04-17 | 12.8800 | 13.2600 | 12.3000 | 12.6800 | +3.006% | 132 | 4,512 | +127.918% |
| 2026-04-16 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +4.322% | 1 | 4,515 | +134.768% |
| 2026-04-15 | 11.3000 | 11.8000 | 11.3000 | 11.8000 | +5.357% | 7 | 4,515 | +144.915% |
| 2026-04-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +13.821% | 1 | 4,514 | +158.036% |
| 2026-04-13 | 9.8300 | 9.8400 | 9.8300 | 9.8400 | +3.361% | 52 | 4,514 | +193.699% |
| 2026-04-10 | 8.8000 | 9.5200 | 8.8000 | 9.5200 | +2.036% | 10 | 4,519 | +203.571% |
| 2026-04-09 | 9.2500 | 9.4500 | 9.2500 | 9.3300 | -1.478% | 39 | 4,519 | +209.753% |
| 2026-04-08 | 10.4500 | 10.4500 | 9.4500 | 9.4700 | -3.760% | 62 | 4,558 | +205.174% |
| 2026-04-06 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -3.812% | 23 | 4,618 | +193.699% |
| 2026-04-02 | 10.4000 | 10.4000 | 10.0900 | 10.2300 | +5.573% | 264 | 4,416 | +182.502% |
| 2026-04-01 | 9.9100 | 10.0000 | 9.6900 | 9.6900 | -5.463% | 55 | 4,416 | +198.246% |
| 2026-03-31 | 9.6700 | 10.2500 | 9.6700 | 10.2500 | +20.588% | 100 | 4,416 | +181.951% |
| 2026-03-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +15.646% | 1 | 4,416 | +240.000% |
| 2026-03-27 | 7.3700 | 7.6500 | 7.3500 | 7.3500 | +16.667% | 25 | 4,416 | +293.197% |
| 2026-03-26 | 6.5100 | 6.5100 | 6.1000 | 6.3000 | -1.716% | 442 | 4,425 | +358.730% |
| 2026-03-25 | 6.7000 | 6.7000 | 6.4100 | 6.4100 | -7.101% | 56 | 4,548 | +350.858% |
| 2026-03-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -3.497% | 6 | 4,604 | +318.841% |
| 2026-03-20 | 7.5000 | 7.7000 | 7.1500 | 7.1500 | -8.098% | 35 | 4,598 | +304.196% |
| 2026-03-19 | 7.6000 | 7.7800 | 7.6000 | 7.7800 | -7.381% | 3 | 4,598 | +271.465% |
| 2026-03-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +5.660% | 20 | 4,599 | +244.048% |
| 2026-03-13 | 8.7500 | 8.7500 | 7.9500 | 7.9500 | -4.562% | 106 | 4,599 | +263.522% |
| 2026-03-12 | 8.6500 | 8.8500 | 8.3300 | 8.3300 | +0.726% | 24 | 4,523 | +246.939% |
| 2026-03-11 | 9.0000 | 9.0000 | 8.2700 | 8.2700 | -8.720% | 17 | 4,505 | +249.456% |
| 2026-03-10 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +9.157% | 1 | 4,495 | +218.985% |
| 2026-03-09 | 8.6700 | 8.7500 | 8.1000 | 8.3000 | -1.190% | 391 | 4,495 | +248.193% |
| 2026-03-06 | 8.4700 | 8.4700 | 8.4000 | 8.4000 | +1.205% | 84 | 4,866 | +244.048% |
| 2026-03-05 | 9.1100 | 9.1100 | 8.3000 | 8.3000 | -5.682% | 14 | 4,782 | +248.193% |
| 2026-03-04 | 7.5100 | 8.8500 | 7.5100 | 8.8000 | +11.111% | 50 | 4,792 | +228.409% |
| 2026-03-03 | 7.0300 | 7.9200 | 7.0300 | 7.9200 | +9.241% | 4 | 4,841 | +264.899% |
| 2026-03-02 | 6.9400 | 7.2500 | 6.9400 | 7.2500 | -1.091% | 11 | 4,841 | +298.621% |
| 2026-02-27 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -8.944% | 1 | 4,851 | +294.270% |
| 2026-02-26 | 7.7500 | 8.0500 | 7.5700 | 8.0500 | +11.034% | 256 | 4,850 | +259.006% |
| 2026-02-25 | 6.5500 | 7.2500 | 6.5500 | 7.2500 | +3.571% | 25 | 4,674 | +298.621% |
| 2026-02-24 | 6.2900 | 7.0000 | 6.2900 | 7.0000 | +15.132% | 2 | 4,674 | +312.857% |
| 2026-02-23 | 6.3200 | 6.5000 | 6.0000 | 6.0800 | -15.556% | 4,649 | 4,674 | +375.329% |
| 2026-02-19 | 7.1600 | 7.2000 | 7.1600 | 7.2000 | +7.463% | 3 | 149 | +301.389% |
| 2026-02-17 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -6.944% | 3 | 147 | +331.343% |
| 2026-02-13 | 7.6200 | 7.6200 | 7.1500 | 7.2000 | -2.703% | 66 | 139 | +301.389% |
| 2026-02-12 | 8.1500 | 8.2000 | 6.7000 | 7.4000 | -10.085% | 39 | 139 | +290.541% |
| 2026-02-11 | 8.4000 | 8.4000 | 8.2300 | 8.2300 | -28.991% | 11 | 122 | +251.154% |
| 2026-02-06 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +15.900% | 25 | 112 | +149.353% |
| 2026-02-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.213% | 1 | 87 | +189.000% |
| 2026-02-04 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -9.442% | 1 | 86 | +173.934% |
| 2026-02-03 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -32.070% | 25 | 86 | +148.069% |
| 2026-01-30 | 21.4000 | 21.4000 | 15.0000 | 17.1500 | -35.744% | 5 | 61 | +68.513% |
| 2026-01-22 | 26.6900 | 26.6900 | 26.6900 | 26.6900 | -5.355% | 1 | 59 | +8.280% |
| 2026-01-15 | 27.5000 | 28.2500 | 27.5000 | 28.2000 | +5.224% | 11 | 58 | +2.482% |
| 2026-01-02 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -14.295% | 3 | 57 | +7.836% |
| 2025-12-12 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | +9.336% | 2 | 60 | -7.579% |
| 2025-12-01 | 27.6300 | 28.9600 | 27.5700 | 28.6000 | +3.249% | 80 | 60 | +1.049% |
| 2025-11-26 | 27.6600 | 27.7000 | 27.6600 | 27.7000 | +6.620% | 3 | 39 | +4.332% |
| 2025-11-24 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | +11.121% | 1 | 39 | +11.239% |
| 2025-11-03 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -2.298% | 1 | 40 | +23.610% |
| 2025-10-27 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | +12.718% | 1 | 40 | +20.769% |
| 2025-10-07 | 21.7000 | 21.7000 | 21.2300 | 21.2300 | -10.119% | 2 | 40 | +36.128% |
| 2025-10-06 | 23.7500 | 23.8500 | 23.6200 | 23.6200 | -0.964% | 6 | 40 | +22.354% |
| 2025-10-02 | 23.2800 | 23.8500 | 23.2800 | 23.8500 | -5.731% | 5 | 38 | +21.174% |
| 2025-09-30 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -7.664% | 1 | 38 | +14.229% |
| 2025-09-25 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -6.003% | 1 | 37 | +5.474% |
| 2025-09-24 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +1.215% | 1 | 38 | -0.858% |
| 2025-09-11 | 28.4800 | 28.8000 | 28.4800 | 28.8000 | -4.000% | 2 | 39 | +0.347% |
| 2025-09-08 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +22.299% | 1 | 39 | -3.667% |
| 2025-09-04 | 24.5300 | 24.5300 | 24.5300 | 24.5300 | +14.412% | 1 | 38 | +17.815% |
| 2025-08-20 | 21.1500 | 21.4400 | 21.0000 | 21.4400 | -7.785% | 7 | 38 | +34.795% |
| 2025-08-18 | 24.2500 | 24.2500 | 23.2500 | 23.2500 | -0.215% | 2 | 38 | +24.301% |
| 2025-08-15 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +2.643% | 1 | 39 | +24.034% |
| 2025-08-13 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +4.320% | 2 | 40 | +27.313% |
| 2025-08-12 | 21.8000 | 22.0000 | 21.7500 | 21.7600 | +35.323% | 15 | 42 | +32.812% |
| 2025-08-06 | 16.7500 | 16.7500 | 16.0800 | 16.0800 | -20.199% | 3 | 29 | +79.726% |
| 2025-08-04 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +11.944% | 1 | 26 | +43.424% |
| 2025-08-01 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.759% | 10 | 26 | +60.556% |
| 2025-07-29 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +2.688% | 1 | 26 | +51.309% |
| 2025-07-25 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.584% | 2 | 27 | +55.376% |
| 2025-07-24 | 19.4700 | 19.7000 | 19.4700 | 19.7000 | -1.303% | 4 | 27 | +46.701% |
| 2025-07-22 | 20.7200 | 20.7200 | 19.9600 | 19.9600 | -7.806% | 3 | 25 | +44.790% |
| 2025-07-21 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -1.591% | 1 | 25 | +33.487% |
| 2025-07-18 | 21.7900 | 22.0000 | 21.7900 | 22.0000 | -5.009% | 5 | 25 | +31.364% |
| 2025-07-17 | 23.5000 | 23.5000 | 23.1600 | 23.1600 | +15.224% | 2 | 24 | +24.784% |
| 2025-07-16 | 19.5000 | 20.1700 | 19.3000 | 20.1000 | +21.818% | 11 | 26 | +43.781% |
| 2025-07-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 0.000% | 2 | 21 | +75.152% |
| 2025-07-09 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.538% | 1 | 19 | +75.152% |
| 2025-07-08 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +36.440% | 1 | 20 | +77.846% |
| 2025-06-30 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +1.362% | 2 | 19 | +142.653% |
| 2025-06-27 | 11.5000 | 11.7500 | 11.5000 | 11.7500 | +7.208% | 3 | 17 | +145.957% |
| 2025-06-26 | 11.1300 | 11.1300 | 10.9600 | 10.9600 | -6.564% | 2 | 14 | +163.686% |
| 2025-06-25 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -1.013% | 1 | 12 | +146.377% |
| 2025-06-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.597% | 1 | 11 | +143.882% |
| 2025-06-18 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -5.094% | 1 | 11 | +150.216% |
| 2025-06-16 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -4.699% | 7 | 11 | +137.469% |
| 2025-06-12 | 12.0500 | 12.7700 | 12.0500 | 12.7700 | +3.653% | 2 | 4 | +126.312% |
| 2025-06-11 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -8.741% | 1 | 3 | +134.578% |
| 2025-06-05 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.174% | 1 | 2 | +114.074% |
| 2025-06-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 0.000% | 1 | 1 | +109.420% |